1,405$
4,85%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 4,85% | 1.522.277,00 |
| 02.12.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -2,19% | 772.222,00 |
| 01.12.2025 | 1,38 | 1,40 | 1,35 | 1,37 | -4,20% | 1.293.844,00 |
| 28.11.2025 | 1,43 | 1,47 | 1,40 | 1,43 | 0,00% | 724.147,00 |
| 26.11.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 1,42% | 772.357,00 |
| 25.11.2025 | 1,44 | 1,44 | 1,37 | 1,41 | -0,35% | 1.134.969,00 |
| 24.11.2025 | 1,35 | 1,42 | 1,34 | 1,42 | 7,20% | 998.768,00 |
| 20.11.2025 | 1,44 | 1,51 | 1,32 | 1,32 | -8,97% | 2.722.383,00 |
| 19.11.2025 | 1,48 | 1,52 | 1,43 | 1,45 | -1,69% | 1.595.882,00 |
| 18.11.2025 | 1,45 | 1,48 | 1,43 | 1,48 | 2,08% | 1.337.386,00 |
| 17.11.2025 | 1,47 | 1,47 | 1,42 | 1,45 | 0,70% | 1.702.664,00 |
| 13.11.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -6,51% | 1.407.173,00 |
| 12.11.2025 | 1,56 | 1,64 | 1,47 | 1,54 | -1,60% | 4.307.738,00 |
| 11.11.2025 | 1,39 | 1,59 | 1,36 | 1,56 | 9,86% | 3.621.887,00 |
| 10.11.2025 | 1,25 | 1,45 | 1,25 | 1,42 | 13,60% | 3.884.277,00 |
| 07.11.2025 | 1,39 | 1,42 | 1,18 | 1,25 | -12,59% | 4.944.812,00 |
| 06.11.2025 | 1,40 | 1,53 | 1,39 | 1,43 | 4,00% | 2.922.572,00 |
| 05.11.2025 | 1,33 | 1,40 | 1,31 | 1,38 | 2,61% | 2.724.000,00 |
| 04.11.2025 | 1,33 | 1,39 | 1,32 | 1,34 | -1,47% | 1.273.537,00 |
| 03.11.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,81% | 1.903.196,00 |
| 31.10.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 3,36% | 1.110.374,00 |
| 30.10.2025 | 1,34 | 1,37 | 1,30 | 1,34 | 0,75% | 1.196.034,00 |
| 29.10.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,92% | 2.188.761,00 |
| 28.10.2025 | 1,39 | 1,41 | 1,36 | 1,37 | -1,44% | 1.456.948,00 |
| 27.10.2025 | 1,45 | 1,48 | 1,39 | 1,39 | -2,11% | 2.097.954,00 |
| 24.10.2025 | 1,42 | 1,46 | 1,40 | 1,42 | 1,43% | 1.007.683,00 |
| 23.10.2025 | 1,40 | 1,44 | 1,40 | 1,40 | 0,72% | 780.147,00 |
| 22.10.2025 | 1,44 | 1,45 | 1,36 | 1,39 | -3,47% | 2.188.522,00 |
| 21.10.2025 | 1,52 | 1,53 | 1,44 | 1,44 | -5,26% | 1.559.229,00 |
| 20.10.2025 | 1,44 | 1,53 | 1,43 | 1,52 | 7,04% | 1.871.756,00 |
| 17.10.2025 | 1,44 | 1,46 | 1,39 | 1,42 | -3,40% | 1.688.308,00 |
| 16.10.2025 | 1,54 | 1,58 | 1,45 | 1,47 | -3,29% | 2.877.665,00 |
| 15.10.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 4,47% | 2.213.683,00 |
| 14.10.2025 | 1,44 | 1,49 | 1,42 | 1,46 | 1,04% | 1.828.535,00 |
| 13.10.2025 | 1,51 | 1,51 | 1,40 | 1,44 | -2,04% | 2.853.517,00 |
| 10.10.2025 | 1,66 | 1,66 | 1,45 | 1,47 | -10,37% | 4.668.067,00 |
| 09.10.2025 | 1,45 | 1,65 | 1,45 | 1,64 | 14,69% | 5.650.952,00 |
| 08.10.2025 | 1,52 | 1,54 | 1,41 | 1,43 | -5,92% | 3.038.714,00 |
| 07.10.2025 | 1,59 | 1,61 | 1,48 | 1,52 | -1,94% | 4.031.215,00 |
| 06.10.2025 | 1,45 | 1,55 | 1,43 | 1,55 | 12,32% | 3.583.652,00 |
| 02.10.2025 | 1,42 | 1,45 | 1,36 | 1,38 | -2,13% | 2.035.083,00 |
| 01.10.2025 | 1,35 | 1,45 | 1,34 | 1,41 | 4,06% | 2.495.181,00 |
| 30.09.2025 | 1,37 | 1,39 | 1,28 | 1,36 | -2,52% | 2.601.792,00 |
| 29.09.2025 | 1,39 | 1,41 | 1,37 | 1,39 | -0,71% | 2.018.941,00 |
| 26.09.2025 | 1,35 | 1,42 | 1,29 | 1,40 | 4,48% | 3.536.614,00 |
| 25.09.2025 | 1,31 | 1,37 | 1,27 | 1,34 | 0,75% | 3.713.315,00 |
| 24.09.2025 | 1,22 | 1,34 | 1,22 | 1,33 | 9,92% | 3.466.337,00 |
| 23.09.2025 | 1,18 | 1,25 | 1,17 | 1,21 | 4,31% | 2.064.116,00 |
| 22.09.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -1,28% | 1.720.738,00 |
| 19.09.2025 | 1,25 | 1,26 | 1,16 | 1,18 | -3,69% | 3.210.777,00 |
| 18.09.2025 | 1,11 | 1,25 | 1,11 | 1,22 | 11,42% | 5.606.147,00 |
| 17.09.2025 | 1,08 | 1,11 | 1,06 | 1,10 | -0,45% | 2.070.364,00 |
| 16.09.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -1,79% | 1.451.032,00 |
| 15.09.2025 | 1,17 | 1,19 | 1,11 | 1,12 | -2,61% | 1.694.372,00 |
| 12.09.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 3,60% | 1.679.673,00 |
| 11.09.2025 | 1,08 | 1,13 | 1,08 | 1,11 | 2,78% | 1.907.446,00 |
| 10.09.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -4,42% | 1.595.828,00 |
| 09.09.2025 | 1,07 | 1,15 | 1,06 | 1,13 | 4,63% | 2.250.231,00 |
| 08.09.2025 | 1,09 | 1,10 | 1,05 | 1,08 | -0,92% | 1.070.813,00 |
| 05.09.2025 | 1,06 | 1,11 | 1,05 | 1,09 | 1,87% | 1.779.287,00 |
| 04.09.2025 | 1,08 | 1,09 | 1,03 | 1,07 | -1,38% | 1.519.706,00 |
| 03.09.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -3,13% | 1.166.461,00 |
| 02.09.2025 | 1,12 | 1,20 | 1,09 | 1,12 | 1,82% | 3.320.996,00 |
| 29.08.2025 | 1,13 | 1,15 | 1,09 | 1,10 | -4,35% | 1.492.913,00 |
| 28.08.2025 | 1,13 | 1,15 | 1,10 | 1,15 | 1,77% | 1.756.925,00 |
| 27.08.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | 1.407.908,00 |
| 26.08.2025 | 1,14 | 1,16 | 1,12 | 1,14 | 0,88% | 903.604,00 |
| 25.08.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -5,04% | 1.247.220,00 |
| 22.08.2025 | 1,15 | 1,23 | 1,15 | 1,19 | 1,71% | 1.393.662,00 |
| 21.08.2025 | 1,15 | 1,17 | 1,13 | 1,17 | 3,54% | 1.545.856,00 |
| 20.08.2025 | 1,12 | 1,16 | 1,12 | 1,13 | -2,59% | 1.401.045,00 |
| 19.08.2025 | 1,21 | 1,21 | 1,14 | 1,16 | -4,13% | 1.786.282,00 |
| 18.08.2025 | 1,23 | 1,24 | 1,16 | 1,21 | -2,42% | 1.876.785,00 |
| 15.08.2025 | 1,20 | 1,24 | 1,16 | 1,24 | 5,08% | 3.414.827,00 |
| 14.08.2025 | 1,11 | 1,20 | 1,10 | 1,18 | 6,31% | 3.326.797,00 |
| 13.08.2025 | 1,06 | 1,12 | 1,05 | 1,11 | 4,72% | 2.239.934,00 |
| 12.08.2025 | 1,04 | 1,06 | 1,02 | 1,06 | 2,91% | 1.855.311,00 |
| 11.08.2025 | 1,09 | 1,10 | 1,03 | 1,03 | -4,63% | 2.029.197,00 |
| 08.08.2025 | 1,11 | 1,15 | 1,04 | 1,08 | -4,85% | 2.811.936,00 |
| 07.08.2025 | 1,18 | 1,27 | 1,10 | 1,14 | -1,30% | 3.467.517,00 |
| 06.08.2025 | 1,12 | 1,24 | 1,08 | 1,15 | 9,52% | 6.110.166,00 |
| 05.08.2025 | 1,14 | 1,14 | 1,03 | 1,05 | -6,25% | 3.330.519,00 |
| 04.08.2025 | 1,11 | 1,17 | 1,07 | 1,12 | 4,67% | 2.271.802,00 |
| 01.08.2025 | 1,07 | 1,10 | 1,04 | 1,07 | -1,83% | 1.132.396,00 |
| 31.07.2025 | 1,02 | 1,11 | 1,01 | 1,09 | 6,86% | 1.987.697,00 |
| 30.07.2025 | 1,05 | 1,10 | 1,00 | 1,02 | -4,67% | 1.683.047,00 |
| 29.07.2025 | 1,08 | 1,08 | 1,03 | 1,07 | -1,83% | 1.970.487,00 |
| 28.07.2025 | 1,12 | 1,13 | 1,02 | 1,09 | -0,91% | 3.206.571,00 |
| 25.07.2025 | 1,12 | 1,16 | 1,08 | 1,10 | -2,65% | 2.356.099,00 |
| 24.07.2025 | 1,21 | 1,24 | 1,12 | 1,13 | -6,61% | 2.828.857,00 |
| 23.07.2025 | 1,21 | 1,26 | 1,21 | 1,21 | 0,83% | 2.576.778,00 |
| 22.07.2025 | 1,23 | 1,24 | 1,16 | 1,20 | -2,44% | 3.909.021,00 |
| 21.07.2025 | 1,30 | 1,30 | 1,22 | 1,23 | 0,00% | 3.959.634,00 |
| 18.07.2025 | 1,36 | 1,42 | 1,21 | 1,23 | -8,89% | 5.085.631,00 |
| 17.07.2025 | 1,30 | 1,43 | 1,29 | 1,35 | 4,65% | 4.738.212,00 |
| 16.07.2025 | 1,15 | 1,33 | 1,14 | 1,29 | 12,17% | 4.902.870,00 |
| 15.07.2025 | 1,19 | 1,23 | 1,15 | 1,15 | -2,54% | 3.270.597,00 |
| 14.07.2025 | 1,07 | 1,19 | 1,05 | 1,18 | 9,26% | 3.036.318,00 |
| 11.07.2025 | 1,13 | 1,13 | 1,05 | 1,08 | -4,42% | 3.252.749,00 |
| 10.07.2025 | 1,07 | 1,19 | 1,07 | 1,13 | 5,61% | 5.240.763,00 |